Thien Viet Securities JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	21,349.98	21,499.98	21,199.98	21,199.98	14,748.60	78,914
2024-02-22	21,499.98	21,599.98	21,299.98	21,349.98	14,852.95	38,810
2024-02-21	21,699.98	21,799.98	21,499.98	21,499.98	14,957.30	78,914
2024-02-20	21,599.98	21,899.98	21,499.98	21,599.98	15,026.87	55,628
2024-02-19	21,499.98	21,699.98	21,299.98	21,599.98	15,026.87	89,407
2024-02-16	21,249.98	21,749.98	21,249.98	21,549.98	14,992.09	83,801
2024-02-15	21,299.98	21,399.98	21,099.98	21,249.98	14,783.38	55,053
2024-02-07	21,049.98	21,349.98	20,999.98	21,199.98	14,748.60	60,946
2024-02-06	20,899.98	21,149.98	20,799.98	21,099.98	14,679.03	63,102
2024-02-05	21,149.98	21,199.98	20,799.98	20,899.98	14,539.89	25,154
2024-02-02	20,749.98	21,399.98	20,749.98	21,099.98	14,679.03	130,805
2024-02-01	20,799.98	20,899.98	20,749.98	20,799.98	14,470.32	47,435
2024-01-31	20,899.98	21,049.98	20,799.98	20,799.98	14,470.32	120,168
2024-01-30	20,899.98	21,299.98	20,899.98	20,949.98	14,574.68	42,547
2024-01-29	21,199.98	21,199.98	20,949.98	20,949.98	14,574.68	28,029
2024-01-26	20,949.98	21,149.98	20,899.98	20,899.98	14,539.89	27,598
2024-01-25	20,999.98	21,199.98	20,899.98	20,899.98	14,539.89	47,866
2024-01-24	21,099.98	21,149.98	20,999.98	21,049.98	14,644.24	46,285
2024-01-23	20,949.98	21,099.98	20,949.98	21,099.98	14,679.03	76,902
2024-01-22	21,349.98	21,349.98	20,899.98	21,049.98	14,644.24	75,033
2024-01-19	21,099.98	21,349.98	20,899.98	21,049.98	14,644.24	64,971
2024-01-18	20,849.98	21,099.98	20,849.98	21,099.98	14,679.03	27,598
2024-01-17	20,999.98	21,399.98	20,799.98	20,799.98	14,470.32	91,851
2024-01-16	21,049.98	21,299.98	20,899.98	20,949.98	14,574.68	68,996
2024-01-15	21,499.98	21,499.98	21,149.98	21,399.98	14,887.74	16,099
2024-01-12	21,049.98	21,349.98	20,899.98	21,349.98	14,852.95	60,228
2024-01-11	21,249.98	21,799.98	21,049.98	21,349.98	14,852.95	36,798
2024-01-10	21,299.98	21,349.98	21,149.98	21,299.98	14,818.17	17,392
2024-01-09	21,499.98	21,599.98	21,249.98	21,299.98	14,818.17	70,577
2024-01-08	21,699.98	21,749.98	21,499.98	21,549.98	14,992.09	40,822
2024-01-05	21,499.98	21,649.98	21,499.98	21,649.98	15,061.66	90,557
2024-01-04	21,449.98	21,849.98	21,399.98	21,499.98	14,957.30	128,362
2024-01-03	21,099.98	21,199.98	20,949.98	21,199.98	14,748.60	36,798
2024-01-02	21,099.98	21,199.98	21,049.98	21,099.98	14,679.03	44,847
2023-12-29	20,899.98	21,849.98	20,899.98	21,099.98	14,679.03	101,050
2023-12-28	20,299.98	21,099.98	20,299.98	20,999.98	14,609.46	216,619
2023-12-27	20,199.98	20,499.98	20,099.98	20,299.98	14,122.48	51,316
2023-12-26	20,199.98	20,249.98	19,999.98	20,199.98	14,052.91	53,903
2023-12-25	19,999.98	20,299.98	19,899.98	20,199.98	14,052.91	32,917
2023-12-22	19,999.98	20,099.98	19,899.98	19,899.98	13,844.20	23,861
2023-12-21	20,199.98	20,199.98	19,899.98	19,899.98	13,844.20	96,451
2023-12-20	20,199.98	20,299.98	19,899.98	20,199.98	14,052.91	83,658
2023-12-19	20,149.98	20,149.98	19,799.98	20,049.98	13,948.56	36,798
2023-12-18	20,499.98	20,499.98	19,949.98	20,049.98	13,948.56	141,298
2023-12-15	20,399.98	20,649.98	20,149.98	20,599.98	14,331.18	55,915
2023-12-14	20,549.98	20,649.98	20,349.98	20,349.98	14,157.26	28,317
2023-12-13	20,949.98	20,949.98	20,649.98	20,649.98	14,365.97	26,304
2023-12-12	20,899.98	20,999.98	20,599.98	20,999.98	14,609.46	30,473
2023-12-11	20,949.98	20,949.98	20,499.98	20,899.98	14,539.89	26,161
2023-12-08	20,999.98	20,999.98	20,449.98	20,999.98	14,609.46	51,028
2023-12-07	20,999.98	21,199.98	20,299.98	20,999.98	14,609.46	116,575
2023-12-06	20,899.98	21,249.98	20,899.98	20,949.98	14,574.68	102,775
2023-12-05	20,699.98	20,999.98	20,699.98	20,899.98	14,539.89	63,246
2023-12-04	19,999.98	21,099.98	19,999.98	20,899.98	14,539.89	213,601
2023-12-01	20,399.98	20,399.98	20,099.98	20,199.98	14,052.91	11,643
2023-11-30	20,399.98	20,399.98	20,099.98	20,299.98	14,122.48	41,829
2023-11-29	20,499.98	20,499.98	19,899.98	20,299.98	14,122.48	29,610
2023-11-28	19,949.98	19,999.98	19,549.98	19,949.98	13,878.99	31,192
2023-11-27	20,299.98	20,499.98	18,999.98	19,949.98	13,878.99	141,586
2023-11-24	20,249.98	20,349.98	19,999.98	20,299.98	14,122.48	41,972

← NewerPage 12 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-21	599.9995 VND
2019-06-17	617.4991 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.